Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.88	15.33	14.51	15.33	633,629	+0.33(+2.19%)
Jan 28, 2016	15.10	15.54	14.61	15.00	310,952	+0.75(+5.24%)
Jan 27, 2016	14.24	14.63	14.19	14.25	305,764	+0.00(+0.00%)
Jan 26, 2016	13.96	14.27	13.91	14.25	254,968	+0.32(+2.31%)
Jan 25, 2016	14.04	14.09	13.82	13.93	354,449	-0.12(-0.89%)
Jan 22, 2016	13.72	14.07	13.64	14.05	270,591	+0.45(+3.28%)
Jan 21, 2016	14.07	14.11	13.51	13.61	281,361	-0.44(-3.12%)
Jan 20, 2016	13.91	14.21	13.58	14.05	236,289	-0.13(-0.93%)
Jan 19, 2016	14.28	14.32	14.02	14.18	286,462	+0.03(+0.21%)
Jan 15, 2016	14.05	14.15	14.15	14.15	389,321	-0.27(-1.88%)
Jan 14, 2016	14.37	14.51	14.10	14.42	272,508	+0.15(+1.03%)
Jan 13, 2016	14.94	15.01	14.21	14.27	165,755	-0.67(-4.46%)
Jan 12, 2016	14.91	14.95	14.55	14.94	301,309	+0.14(+0.94%)
Jan 11, 2016	14.83	14.94	14.65	14.80	302,276	+0.02(+0.15%)
Jan 08, 2016	15.22	15.29	14.73	14.78	228,146	-0.28(-1.85%)
Jan 07, 2016	15.03	15.25	14.98	15.05	254,624	-0.31(-2.05%)
Jan 06, 2016	15.26	15.44	15.13	15.37	253,861	-0.12(-0.76%)
Jan 05, 2016	15.56	15.65	15.31	15.49	189,229	-0.01(-0.09%)
Jan 04, 2016	15.79	15.79	15.40	15.50	317,682	-0.61(-3.77%)
Dec 31, 2015	16.08	16.11	16.11	16.11	284,472	-0.02(-0.14%)
Dec 30, 2015	16.31	16.31	16.12	16.13	176,159	-0.24(-1.47%)
Dec 29, 2015	16.23	16.40	16.15	16.37	242,233	+0.20(+1.27%)
Dec 28, 2015	16.11	16.26	16.04	16.17	231,516	+0.02(+0.14%)
Dec 24, 2015	16.06	16.14	16.14	16.14	85,710	+0.08(+0.50%)
Dec 23, 2015	16.12	16.16	16.01	16.06	177,601	+0.02(+0.14%)
Dec 22, 2015	16.14	16.21	15.83	16.04	316,238	-0.12(-0.72%)
Dec 21, 2015	15.22	16.17	15.14	16.16	675,997	+0.97(+6.36%)
Dec 18, 2015	15.19	15.24	14.79	15.19	4,393,340	-0.13(-0.86%)
Dec 17, 2015	15.53	15.66	15.25	15.33	538,418	-0.18(-1.13%)
Dec 16, 2015	15.81	15.87	15.26	15.50	449,486	-0.23(-1.49%)
Dec 15, 2015	15.14	15.76	15.09	15.74	800,053	+0.70(+4.62%)
Dec 14, 2015	14.72	15.16	14.64	15.04	603,308	+0.32(+2.19%)
Dec 11, 2015	15.10	15.22	14.51	14.72	438,715	-0.64(-4.19%)
Dec 10, 2015	15.27	15.49	15.09	15.36	510,877	+0.04(+0.29%)
Dec 09, 2015	15.66	15.89	15.19	15.32	303,662	-0.41(-2.60%)
Dec 08, 2015	16.06	16.16	15.69	15.73	308,602	-0.50(-3.11%)
Dec 07, 2015	16.64	16.65	16.06	16.23	427,606	-0.45(-2.72%)
Dec 04, 2015	16.17	16.72	16.17	16.69	507,926	+0.54(+3.35%)
Dec 03, 2015	16.22	16.47	15.99	16.14	530,977	+0.00(+0.00%)
Dec 02, 2015	16.85	16.87	16.10	16.14	659,648	-0.68(-4.04%)
Dec 01, 2015	17.01	17.12	16.76	16.83	423,742	-0.18(-1.03%)
Nov 30, 2015	17.07	17.17	16.92	17.00	243,642	-0.06(-0.34%)
Nov 27, 2015	17.06	17.09	16.89	17.06	64,793	+0.00(+0.00%)
Nov 25, 2015	16.93	17.06	17.06	17.06	130,001	+0.19(+1.13%)
Nov 24, 2015	17.02	17.03	16.65	16.87	245,672	-0.24(-1.42%)
Nov 23, 2015	16.83	17.13	16.67	17.11	270,540	+0.39(+2.36%)
Nov 20, 2015	16.73	16.79	16.57	16.72	128,122	+0.08(+0.47%)
Nov 19, 2015	16.68	16.83	16.47	16.64	134,801	-0.06(-0.39%)
Nov 18, 2015	16.73	16.78	16.49	16.70	211,504	+0.09(+0.52%)
Nov 17, 2015	16.60	16.83	16.46	16.62	205,063	+0.09(+0.56%)
Nov 16, 2015	16.38	16.55	16.18	16.52	122,009	+0.14(+0.88%)
Nov 13, 2015	16.47	16.63	16.27	16.38	145,957	-0.20(-1.21%)
Nov 12, 2015	16.85	16.94	16.50	16.58	151,555	-0.39(-2.28%)
Nov 11, 2015	17.21	17.34	16.89	16.97	142,163	-0.16(-0.96%)
Nov 10, 2015	16.93	17.22	16.80	17.13	217,528	+0.17(+1.01%)
Nov 09, 2015	17.62	17.71	16.82	16.96	443,643	-0.09(-0.51%)
Nov 06, 2015	16.79	17.23	16.49	17.05	387,952	+0.39(+2.37%)
Nov 05, 2015	16.35	16.78	16.29	16.65	275,542	+0.31(+1.89%)
Nov 04, 2015	16.29	16.41	16.08	16.35	307,671	+0.11(+0.71%)
Nov 03, 2015	16.20	16.35	16.04	16.23	312,737	-0.06(-0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.